Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.687 4.690 4.645 4.666 693,103 -0.01(-0.23%)
Apr 27, 2018 4.639 4.687 4.637 4.677 759,040 +0.04(+0.80%)
Apr 26, 2018 4.618 4.655 4.594 4.639 716,798 +0.03(+0.69%)
Apr 25, 2018 4.607 4.618 4.575 4.607 513,372 +0.00(+0.00%)
Apr 24, 2018 4.645 4.645 4.597 4.607 598,230 -0.03(-0.69%)
Apr 23, 2018 4.618 4.661 4.597 4.639 682,180 +0.03(+0.69%)
Apr 20, 2018 4.597 4.623 4.581 4.607 541,176 +0.02(+0.46%)
Apr 19, 2018 4.607 4.618 4.581 4.586 494,742 -0.03(-0.58%)
Apr 18, 2018 4.623 4.639 4.610 4.613 473,944 -0.02(-0.46%)
Apr 17, 2018 4.634 4.639 4.602 4.634 521,477 +0.03(+0.58%)
Apr 16, 2018 4.581 4.623 4.575 4.607 465,422 +0.03(+0.58%)
Apr 13, 2018 4.634 4.639 4.570 4.581 1,034,997 -0.06(-1.26%)
Apr 12, 2018 4.629 4.655 4.613 4.639 425,700 +0.03(+0.58%)
Apr 11, 2018 4.639 4.653 4.605 4.613 708,675 -0.02(-0.46%)
Apr 10, 2018 4.682 4.685 4.629 4.634 889,343 -0.02(-0.34%)
Apr 09, 2018 4.655 4.695 4.650 4.650 530,190 +0.00(+0.00%)
Apr 06, 2018 4.671 4.687 4.639 4.650 695,296 -0.02(-0.46%)
Apr 05, 2018 4.677 4.693 4.661 4.671 914,812 -0.01(-0.23%)
Apr 04, 2018 4.650 4.693 4.645 4.682 945,760 +0.01(+0.23%)
Apr 03, 2018 4.661 4.674 4.642 4.671 1,256,961 +0.04(+0.80%)
Apr 02, 2018 4.693 4.703 4.618 4.634 951,675 -0.06(-1.36%)
Mar 29, 2018 4.698 4.698 4.698 0 +0.04(+0.80%)
Mar 28, 2018 4.671 4.687 4.634 4.661 644,745 +0.01(+0.11%)
Mar 27, 2018 4.671 4.687 4.639 4.655 705,943 -0.01(-0.23%)
Mar 26, 2018 4.687 4.709 4.650 4.666 909,210 +0.00(+0.00%)
Mar 23, 2018 4.709 4.725 4.655 4.666 1,214,704 -0.03(-0.57%)
Mar 22, 2018 4.725 4.746 4.682 4.693 1,131,476 -0.04(-0.79%)
Mar 21, 2018 4.714 4.767 4.709 4.730 826,667 +0.02(+0.45%)
Mar 20, 2018 4.698 4.730 4.690 4.709 576,425 +0.01(+0.11%)
Mar 19, 2018 4.730 4.735 4.682 4.703 1,410,411 -0.03(-0.56%)
Mar 16, 2018 4.714 4.746 4.698 4.730 879,199 +0.03(+0.57%)
Mar 15, 2018 4.714 4.719 4.674 4.703 652,055 +0.00(+0.00%)
Mar 14, 2018 4.693 4.727 4.682 4.703 1,255,788 +0.03(+0.68%)
Mar 13, 2018 4.730 4.757 4.666 4.671 1,275,612 -0.04(-0.90%)
Mar 12, 2018 4.661 4.719 4.650 4.714 2,151,682 +0.06(+1.26%)
Mar 09, 2018 4.613 4.666 4.597 4.655 1,795,591 +0.05(+1.16%)
Mar 08, 2018 4.527 4.613 4.527 4.602 1,319,917 +0.07(+1.65%)
Mar 07, 2018 4.575 4.506 4.527 3,862,126 +0.01(+0.12%)
Mar 06, 2018 4.496 4.527 4.473 4.522 1,390,496 +0.03(+0.69%)
Mar 05, 2018 4.455 4.527 4.455 4.491 2,450,277 +0.04(+0.93%)
Mar 02, 2018 4.481 4.512 4.439 4.449 2,222,419 -0.05(-1.04%)
Mar 01, 2018 4.470 4.504 4.455 4.496 1,225,819 +0.05(+1.05%)
Feb 28, 2018 4.470 4.496 4.449 4.449 1,643,030 -0.01(-0.12%)
Feb 27, 2018 4.491 4.501 4.439 4.455 1,441,203 -0.04(-0.81%)
Feb 26, 2018 4.465 4.522 4.444 4.491 2,881,880 +0.07(+1.53%)
Feb 23, 2018 4.444 4.522 4.357 4.423 1,732,644 +0.10(+2.41%)
Feb 22, 2018 4.387 4.387 4.314 4.319 1,037,206 -0.05(-1.19%)
Feb 21, 2018 4.361 4.403 4.345 4.371 841,928 +0.01(+0.24%)
Feb 20, 2018 4.382 4.391 4.314 4.361 887,777 -0.02(-0.47%)
Feb 16, 2018 4.382 4.382 4.382 0 +0.07(+1.57%)
Feb 15, 2018 4.309 4.325 4.278 4.314 555,199 +0.02(+0.48%)
Feb 14, 2018 4.262 4.312 4.252 4.293 709,293 +0.01(+0.12%)
Feb 13, 2018 4.205 4.304 4.205 4.288 808,947 +0.07(+1.60%)
Feb 12, 2018 4.200 4.226 4.132 4.221 809,846 +0.03(+0.74%)
Feb 09, 2018 4.179 4.205 4.148 4.189 989,217 +0.02(+0.50%)
Feb 08, 2018 4.189 4.208 4.163 4.169 778,042 -0.02(-0.50%)
Feb 07, 2018 4.184 4.200 4.163 4.189 563,447 +0.00(+0.00%)
Feb 06, 2018 4.138 4.210 4.127 4.189 1,500,989 +0.03(+0.62%)
Feb 05, 2018 4.189 4.192 4.101 4.163 1,348,029 -0.04(-0.87%)
Feb 02, 2018 4.205 4.231 4.195 4.200 920,822 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.